| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 41.92 | 41.92 | 40.92 | 41.32 | 41.32 | -0.3 (-0.72%) | 836,591 |
| 25 Dec 2023 | CNY | 40.95 | 41.8 | 40.63 | 41.62 | 41.62 | +0.67 (+1.64%) | 564,868 |
| 22 Dec 2023 | CNY | 41.55 | 41.8 | 40.52 | 40.95 | 40.95 | -0.26 (-0.63%) | 757,879 |
| 21 Dec 2023 | CNY | 41.18 | 41.88 | 40.4 | 41.21 | 41.21 | +0.03 (+0.07%) | 635,257 |
| 20 Dec 2023 | CNY | 41.14 | 42.37 | 41.02 | 41.18 | 41.18 | +0.18 (+0.44%) | 1,026,586 |
| 19 Dec 2023 | CNY | 39.81 | 41.08 | 39.23 | 41 | 41 | +1.07 (+2.68%) | 1,129,004 |
| 18 Dec 2023 | CNY | 40.03 | 40.54 | 39.65 | 39.93 | 39.93 | -0.47 (-1.16%) | 544,712 |
| 15 Dec 2023 | CNY | 40.82 | 40.82 | 39.94 | 40.4 | 40.4 | -0.35 (-0.86%) | 489,178 |
| 14 Dec 2023 | CNY | 40.78 | 41.32 | 40.48 | 40.75 | 40.75 | +0.14 (+0.34%) | 755,266 |
| 13 Dec 2023 | CNY | 40.49 | 41.88 | 39.91 | 40.61 | 40.61 | +0.12 (+0.30%) | 782,500 |
| 12 Dec 2023 | CNY | 40.59 | 40.69 | 39.98 | 40.49 | 40.49 | -0.15 (-0.37%) | 466,077 |
| 11 Dec 2023 | CNY | 39.56 | 40.68 | 38.5 | 40.64 | 40.64 | +1.42 (+3.62%) | 747,907 |
| 8 Dec 2023 | CNY | 38.88 | 40.18 | 38.7 | 39.22 | 39.22 | +0.23 (+0.59%) | 700,500 |
| 7 Dec 2023 | CNY | 38.9 | 39.3 | 38.6 | 38.99 | 38.99 | +0.23 (+0.59%) | 354,446 |
| 6 Dec 2023 | CNY | 39.38 | 39.5 | 38.57 | 38.76 | 38.76 | -0.14 (-0.36%) | 472,243 |
| 5 Dec 2023 | CNY | 40 | 40 | 38.9 | 38.9 | 38.9 | -1.1 (-2.75%) | 587,433 |
| 4 Dec 2023 | CNY | 40.37 | 41.05 | 39.91 | 40 | 40 | -0.37 (-0.92%) | 705,978 |
| 1 Dec 2023 | CNY | 41.4 | 41.5 | 39.67 | 40.37 | 40.37 | -1.03 (-2.49%) | 1,116,450 |
| 30 Nov 2023 | CNY | 42.13 | 42.13 | 40.7 | 41.4 | 41.4 | -0.56 (-1.33%) | 758,231 |
| 29 Nov 2023 | CNY | 42.22 | 42.61 | 41.74 | 41.96 | 41.96 | -0.21 (-0.50%) | 702,901 |
| 28 Nov 2023 | CNY | 42.31 | 42.5 | 41.72 | 42.17 | 42.17 | -0.09 (-0.21%) | 873,223 |
| 27 Nov 2023 | CNY | 42 | 42.77 | 41.59 | 42.26 | 42.26 | +0.11 (+0.26%) | 1,188,630 |
| 24 Nov 2023 | CNY | 42.8 | 43 | 41.54 | 42.15 | 42.15 | -0.75 (-1.75%) | 916,555 |
| 23 Nov 2023 | CNY | 40.85 | 43.07 | 40.69 | 42.9 | 42.9 | +2.38 (+5.87%) | 2,073,359 |
| 22 Nov 2023 | CNY | 42.1 | 42.1 | 40.28 | 40.52 | 40.52 | -1.57 (-3.73%) | 1,530,144 |
| 21 Nov 2023 | CNY | 42.33 | 42.99 | 41.77 | 42.09 | 42.09 | -0.57 (-1.34%) | 891,083 |
| 20 Nov 2023 | CNY | 41.8 | 42.96 | 41.28 | 42.66 | 42.66 | +1.14 (+2.75%) | 924,157 |
| 17 Nov 2023 | CNY | 41.38 | 41.66 | 41.15 | 41.52 | 41.52 | +0.21 (+0.51%) | 388,577 |
| 16 Nov 2023 | CNY | 42.02 | 42.39 | 41.14 | 41.31 | 41.31 | -0.7 (-1.67%) | 674,558 |
| 15 Nov 2023 | CNY | 41.61 | 42.18 | 41.18 | 42.01 | 42.01 | +0.25 (+0.60%) | 791,015 |
